Pearlify UI

Pearlify Data Viewer

read-only

홈 · 표

시세 (OHLCV)

시가·고가·저가·종가. '가격 기준'이 원본인지 수정주가인지 구분합니다.

법인 = cmrrzafsq00010z6jgxbwjphx×기술 정보 숨기기
ID수집원원본 키발생값시간 정밀도시간 의미관측 가능 시각적재일시원본 레코드파서 버전원시 식별자법인주기기준시각 ↓가격 기준시가고가저가종가거래량
cmu4wwrp309ij10ivm4s282tgstock-5m005930:20260917:11202026-09-17 11:20:00instantevent2026-09-17 11:30:212026-09-17 11:30:21cmu4wwror09ii10ivtozky3f31
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-17 11:20:00raw253,000원253,000원252,500원253,000원49,196
cmu4wqb4w09h710ivcw2e1ibustock-5m005930:20260917:11152026-09-17 11:15:00instantevent2026-09-17 11:25:202026-09-17 11:25:20cmu4wqb4k09h610iv23ov76q81
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-17 11:15:00raw252,500원253,500원252,000원253,000원143,823
cmu4wjtql09fx10iv3fxzdnjtstock-5m005930:20260917:11102026-09-17 11:10:00instantevent2026-09-17 11:20:172026-09-17 11:20:17cmu4wjtqh09fw10ivrpsugeaq1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-17 11:10:00raw252,250원253,000원252,000원252,500원74,590
cmu4wde1m09ej10ivjadkbpugstock-5m005930:20260917:11052026-09-17 11:05:00instantevent2026-09-17 11:15:172026-09-17 11:15:17cmu4wde1b09ei10iv3ytgu3r51
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-17 11:05:00raw253,000원253,000원252,000원252,250원79,742
cmu4w6z3q09df10iv14h82monstock-5m005930:20260917:11002026-09-17 11:00:00instantevent2026-09-17 11:10:182026-09-17 11:10:18cmu4w6z3f09de10ivojl1rapa1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-17 11:00:00raw253,000원253,000원252,000원253,000원140,750
cmu4w0jfz09c510iv0o2oa5czstock-5m005930:20260917:10552026-09-17 10:55:00instantevent2026-09-17 11:05:172026-09-17 11:05:17cmu4w0jfu09c410ivdak0dicr1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-17 10:55:00raw252,750원253,000원252,500원252,500원65,162
cmu4vu3tn09at10ivjf26qu5ustock-5m005930:20260917:10502026-09-17 10:50:00instantevent2026-09-17 11:00:172026-09-17 11:00:17cmu4vu3tb09as10ivau980ptm1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-17 10:50:00raw253,250원253,500원252,500원253,000원135,529
cmu4vnooj099l10ivveimekuystock-5m005930:20260917:10452026-09-17 10:45:00instantevent2026-09-17 10:55:182026-09-17 10:55:18cmu4vnooe099k10iv6ltlecaw1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-17 10:45:00raw254,000원254,000원252,500원253,250원130,689
cmu4vh8ym098710iv3m8admw6stock-5m005930:20260917:10402026-09-17 10:40:00instantevent2026-09-17 10:50:172026-09-17 10:50:17cmu4vh8yi098610ivnu3maizi1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-17 10:40:00raw254,500원255,000원253,500원254,000원84,887
cmu4vau3t096z10ivk034mycistock-5m005930:20260917:10352026-09-17 10:35:00instantevent2026-09-17 10:45:182026-09-17 10:45:18cmu4vau3g096y10iv2nwag1n31
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-17 10:35:00raw254,250원255,500원254,000원254,750원117,862
cmu4v4ghi095r10ivjon3auaustock-5m005930:20260917:10302026-09-17 10:30:00instantevent2026-09-17 10:40:202026-09-17 10:40:20cmu4v4ghc095q10ivk1iovlvp1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-17 10:30:00raw255,000원255,000원254,000원254,250원74,800
cmu4uy00v094f10ivkfpk0so9stock-5m005930:20260917:10252026-09-17 10:25:00instantevent2026-09-17 10:35:192026-09-17 10:35:19cmu4uy00q094e10ivzp020jhq1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-17 10:25:00raw254,750원255,250원254,500원255,000원105,981
cmu4urmfb093510iv4ejt131xstock-5m005930:20260917:10202026-09-17 10:20:00instantevent2026-09-17 10:30:222026-09-17 10:30:22cmu4urmer093410ivud2j4is31
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-17 10:20:00raw255,250원255,500원254,500원255,000원129,548
cmu4ul3vo091x10ivj6zprg9astock-5m005930:20260917:10152026-09-17 10:15:00instantevent2026-09-17 10:25:182026-09-17 10:25:18cmu4ul3vj091w10ive9y7wfmi1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-17 10:15:00raw255,000원255,500원254,500원255,500원92,820
cmu4ueruj090n10ivacl4r90bstock-5m005930:20260917:10102026-09-17 10:10:00instantevent2026-09-17 10:20:222026-09-17 10:20:22cmu4uerub090m10ivq5pja42s1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-17 10:10:00raw254,500원255,500원254,000원255,000원116,810
cmu4u8avg08z710ivaglkypkqstock-5m005930:20260917:10052026-09-17 10:05:00instantevent2026-09-17 10:15:202026-09-17 10:15:20cmu4u8auy08z610iv91u0bd9k1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-17 10:05:00raw254,000원255,500원254,000원254,500원149,051
cmu4u1t0c08y110ivlubx4bwlstock-5m005930:20260917:10002026-09-17 10:00:00instantevent2026-09-17 10:10:172026-09-17 10:10:17cmu4u1t0708y010ivgnhskd0c1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-17 10:00:00raw254,000원254,500원253,000원254,000원159,614
cmu4tvdsb08wr10ivwav39l5rstock-5m005930:20260917:09552026-09-17 09:55:00instantevent2026-09-17 10:05:172026-09-17 10:05:17cmu4tvdrz08wq10ivi0ktiqey1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-17 09:55:00raw253,500원254,500원253,000원254,000원115,286
cmu4tozt308vj10ivyhpkz40estock-5m005930:20260917:09502026-09-17 09:50:00instantevent2026-09-17 10:00:192026-09-17 10:00:19cmu4tozsz08vi10ivlg67lucy1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-17 09:50:00raw253,250원254,000원253,000원253,500원96,489
cmu4tik7u08u910ivb099i87wstock-5m005930:20260917:09452026-09-17 09:45:00instantevent2026-09-17 09:55:192026-09-17 09:55:19cmu4tik7p08u810iv1sy3sj0u1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-17 09:45:00raw253,000원253,750원252,000원253,500원158,417
cmu4tc5da08sv10ivx1qguv0wstock-5m005930:20260917:09402026-09-17 09:40:00instantevent2026-09-17 09:50:202026-09-17 09:50:20cmu4tc5c908su10ivyvja4fof1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-17 09:40:00raw253,750원254,000원252,500원253,000원133,843
cmu4t5nwp08rl10ivey4vfdnustock-5m005930:20260917:09352026-09-17 09:35:00instantevent2026-09-17 09:45:182026-09-17 09:45:18cmu4t5nwj08rk10ivquzgi97i1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-17 09:35:00raw253,000원254,000원252,750원253,750원122,023
cmu4sz7xi08qb10ivh5jfnj9kstock-5m005930:20260917:09302026-09-17 09:30:00instantevent2026-09-17 09:40:172026-09-17 09:40:17cmu4sz7x108qa10ivborti8pw1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-17 09:30:00raw253,000원253,500원252,500원253,000원217,544
cmu4sssym08p510ivatppf6swstock-5m005930:20260917:09252026-09-17 09:25:00instantevent2026-09-17 09:35:182026-09-17 09:35:18cmu4sssyh08p410iv8yyba5yv1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-17 09:25:00raw254,500원254,500원253,000원253,500원176,013
cmu4smhus08nv10iv5z0hzmx4stock-5m005930:20260917:09202026-09-17 09:20:00instantevent2026-09-17 09:30:232026-09-17 09:30:23cmu4smhui08nu10ivs5uulttr1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-17 09:20:00raw254,500원254,750원253,500원254,500원199,302
cmu4sfzba08mj10iv3pdue3v0stock-5m005930:20260917:09152026-09-17 09:15:00instantevent2026-09-17 09:25:192026-09-17 09:25:19cmu4sfzay08mi10ivghmjbp601
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-17 09:15:00raw254,250원255,500원253,500원254,500원247,449
cmu4s9kvx08lb10ivnh1fr8o1stock-5m005930:20260917:09102026-09-17 09:10:00instantevent2026-09-17 09:20:212026-09-17 09:20:21cmu4s9kvr08la10ivolf742re1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-17 09:10:00raw255,000원256,000원254,000원254,250원203,114
cmu4s34vd08k110ivde69qko2stock-5m005930:20260917:09052026-09-17 09:05:00instantevent2026-09-17 09:15:202026-09-17 09:15:20cmu4s34v208k010ivc0wz3dpj1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-17 09:05:00raw256,250원256,500원254,500원255,000원357,681
cmu4rwqyh08ir10ivnfs5u3n3stock-5m005930:20260917:09002026-09-17 09:00:00instantevent2026-09-17 09:10:222026-09-17 09:10:22cmu4rwqy008iq10iv10cx5cq11
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-17 09:00:00raw257,000원259,000원256,000원256,500원725,248
cmu5atwq30bbn10ivjgr73jcqstock005930:202609172026-09-17dayperiod2026-09-17 18:00:022026-09-17 18:00:02cmu5atwpk0bbm10ivhr6bcasm1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자1d2026-09-17 09:00:00raw257,000원259,000원251,500원254,500원10,996,955
cmu3qebxm08g610iv36zefdlvstock-5m005930:20260916:15302026-09-16 15:30:00instantevent2026-09-16 15:40:172026-09-16 15:40:17cmu3qebxf08g510ivo5to76y71
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-16 15:30:00raw253,250원253,250원253,250원253,250원0
cmu3q7wzh08ey10ividp4vellstock-5m005930:20260916:15252026-09-16 15:25:00instantevent2026-09-16 15:35:182026-09-16 15:35:18cmu3q7wzd08ex10ivklelk99s1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-16 15:25:00raw253,250원253,250원253,250원253,250원0
cmu3q1h9t08do10ivie0818knstock-5m005930:20260916:15202026-09-16 15:20:00instantevent2026-09-16 15:30:172026-09-16 15:30:17cmu3q1h9h08dn10ivqbqm3t8y1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-16 15:20:00raw253,250원253,250원253,250원253,250원0
cmu3pv1ju08ce10ivog3b7ulhstock-5m005930:20260916:15152026-09-16 15:15:00instantevent2026-09-16 15:25:172026-09-16 15:25:17cmu3pv1jq08cd10ivt2kqasht1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-16 15:15:00raw253,000원253,500원253,000원253,250원148,438
cmu3pomlw08b410iv2cywyfycstock-5m005930:20260916:15102026-09-16 15:10:00instantevent2026-09-16 15:20:182026-09-16 15:20:18cmu3pomln08b310iviq1hcy1f1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-16 15:10:00raw253,000원253,500원252,500원253,250원154,322
cmu3pi6yd089u10ivc5eyfdvqstock-5m005930:20260916:15052026-09-16 15:05:00instantevent2026-09-16 15:15:172026-09-16 15:15:17cmu3pi6x2089t10ivibz5qmch1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-16 15:05:00raw252,000원253,000원252,000원252,500원221,402
cmu3pbr8d088i10ivznht1m8dstock-5m005930:20260916:15002026-09-16 15:00:00instantevent2026-09-16 15:10:172026-09-16 15:10:17cmu3pbr84088h10ivm5b4hbpg1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-16 15:00:00raw252,000원252,500원252,000원252,250원68,587
cmu3p5bg8087c10iv6x5tipabstock-5m005930:20260916:14552026-09-16 14:55:00instantevent2026-09-16 15:05:172026-09-16 15:05:17cmu3p5bg3087b10iv6hdrw0ae1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-16 14:55:00raw252,500원252,750원252,000원252,000원111,592
cmu3oyzoh086210iv89p6fc8tstock-5m005930:20260916:14502026-09-16 14:50:00instantevent2026-09-16 15:00:222026-09-16 15:00:22cmu3oyzo5086110ivoaifh5at1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-16 14:50:00raw252,500원253,000원252,500원252,500원68,391
cmu3osgtc084s10ivqb5l0c7xstock-5m005930:20260916:14452026-09-16 14:45:00instantevent2026-09-16 14:55:172026-09-16 14:55:17cmu3osgt6084r10ivn0g5vwwo1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-16 14:45:00raw252,500원253,000원252,250원252,500원162,981
cmu3om2ec083e10iv32advjbhstock-5m005930:20260916:14402026-09-16 14:40:00instantevent2026-09-16 14:50:192026-09-16 14:50:19cmu3om2e7083d10ivif63erse1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-16 14:40:00raw251,750원252,500원251,500원252,250원164,843
cmu3ofm4r082810iv971c545gstock-5m005930:20260916:14352026-09-16 14:35:00instantevent2026-09-16 14:45:182026-09-16 14:45:18cmu3ofm4g082710ivctzz7g851
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-16 14:35:00raw252,000원252,500원251,500원251,750원118,100
cmu3o96fa080y10iv34bjlq3vstock-5m005930:20260916:14302026-09-16 14:30:00instantevent2026-09-16 14:40:172026-09-16 14:40:17cmu3o96f5080x10ivfcpk2lau1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-16 14:30:00raw251,750원252,500원251,500원252,500원148,076
cmu3o2qzb07zm10ivaxd3vmjestock-5m005930:20260916:14252026-09-16 14:25:00instantevent2026-09-16 14:35:172026-09-16 14:35:17cmu3o2qz607zl10ivd7xb44fq1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-16 14:25:00raw252,250원252,500원251,500원252,000원142,564
cmu3nwf4p07y810ivj5df07c7stock-5m005930:20260916:14202026-09-16 14:20:00instantevent2026-09-16 14:30:222026-09-16 14:30:22cmu3nwf4e07y710iv3xcsw3921
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-16 14:20:00raw252,500원252,750원252,000원252,250원127,914
cmu3npw0r07wy10iv2bmov12bstock-5m005930:20260916:14152026-09-16 14:15:00instantevent2026-09-16 14:25:172026-09-16 14:25:17cmu3npw0l07wx10iv8rq4xj4v1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-16 14:15:00raw251,750원253,000원251,500원252,750원145,138
cmu3njgcm07vu10iv1qqxym87stock-5m005930:20260916:14102026-09-16 14:10:00instantevent2026-09-16 14:20:172026-09-16 14:20:17cmu3njgcc07vt10ivyp2jp7j51
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-16 14:10:00raw252,250원252,500원251,500원252,000원142,641
cmu3nd3vn07ui10iv8utd088pstock-5m005930:20260916:14052026-09-16 14:05:00instantevent2026-09-16 14:15:212026-09-16 14:15:21cmu3nd3va07uh10iv4yrd1r831
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-16 14:05:00raw252,000원252,500원251,750원252,500원102,870
cmu3n6mei07ta10ivqmzxhhrqstock-5m005930:20260916:14002026-09-16 14:00:00instantevent2026-09-16 14:10:182026-09-16 14:10:18cmu3n6mec07t910ivd8q6h7581
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-16 14:00:00raw252,000원252,500원251,500원252,000원91,344
cmu3n075u07rw10ives8vworrstock-5m005930:20260916:13552026-09-16 13:55:00instantevent2026-09-16 14:05:192026-09-16 14:05:19cmu3n075i07rv10ivwbgwqbrh1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-16 13:55:00raw252,000원252,500원251,500원252,500원141,986
2,403건 중 51–100← 이전2 / 49 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬